Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 136.67 | 138.00 | 127.31 | 127.90 | 2,107,908 | -9.60(-6.98%) |
Feb 28, 2024 | 141.14 | 142.60 | 136.25 | 137.50 | 1,041,111 | -4.03(-2.85%) |
Feb 27, 2024 | 138.73 | 142.16 | 137.96 | 141.53 | 886,323 | +3.88(+2.82%) |
Feb 26, 2024 | 136.30 | 138.97 | 135.35 | 137.65 | 638,353 | +1.12(+0.82%) |
Feb 23, 2024 | 136.12 | 137.51 | 135.14 | 136.53 | 570,786 | +1.75(+1.30%) |
Feb 22, 2024 | 132.28 | 136.50 | 131.76 | 134.78 | 763,563 | +2.49(+1.88%) |
Feb 21, 2024 | 134.82 | 136.25 | 130.50 | 132.29 | 805,963 | -3.85(-2.83%) |
Feb 20, 2024 | 134.34 | 136.35 | 132.10 | 136.14 | 1,008,719 | +1.53(+1.14%) |
Feb 16, 2024 | 140.06 | 143.00 | 134.06 | 134.61 | 2,766,290 | +9.72(+7.78%) |
Feb 15, 2024 | 124.56 | 125.61 | 123.19 | 124.89 | 771,531 | +0.59(+0.47%) |
Feb 14, 2024 | 125.64 | 126.14 | 122.01 | 124.30 | 923,520 | +0.11(+0.09%) |
Feb 13, 2024 | 124.60 | 126.47 | 122.49 | 124.19 | 807,896 | -3.13(-2.46%) |
Feb 12, 2024 | 126.87 | 127.62 | 125.42 | 127.32 | 884,568 | +0.45(+0.35%) |
Feb 09, 2024 | 128.00 | 129.20 | 126.33 | 126.87 | 775,106 | -0.51(-0.40%) |
Feb 08, 2024 | 125.99 | 127.88 | 125.02 | 127.38 | 413,995 | +1.33(+1.06%) |
Feb 07, 2024 | 126.68 | 127.95 | 125.69 | 126.05 | 515,014 | -0.36(-0.28%) |
Feb 06, 2024 | 126.07 | 127.72 | 125.06 | 126.41 | 1,146,140 | +0.86(+0.68%) |
Feb 05, 2024 | 121.42 | 125.61 | 121.42 | 125.55 | 878,166 | +4.28(+3.53%) |
Feb 02, 2024 | 122.00 | 122.97 | 120.04 | 121.27 | 788,567 | -1.56(-1.27%) |
Feb 01, 2024 | 119.98 | 124.09 | 118.91 | 122.83 | 919,721 | +3.84(+3.23%) |
Jan 31, 2024 | 120.76 | 123.45 | 118.81 | 118.99 | 834,644 | -0.10(-0.08%) |
Jan 30, 2024 | 120.11 | 120.41 | 117.49 | 119.09 | 692,078 | -1.41(-1.17%) |
Jan 29, 2024 | 118.80 | 123.15 | 115.98 | 120.50 | 1,157,601 | +1.77(+1.49%) |
Jan 26, 2024 | 120.85 | 121.00 | 117.63 | 118.73 | 667,240 | -1.29(-1.07%) |
Jan 25, 2024 | 120.18 | 121.25 | 119.30 | 120.02 | 821,746 | -0.20(-0.17%) |
Jan 24, 2024 | 122.00 | 122.00 | 119.37 | 120.22 | 1,300,275 | -0.91(-0.75%) |
Jan 23, 2024 | 121.70 | 122.48 | 118.75 | 121.13 | 1,268,935 | +0.08(+0.07%) |
Jan 22, 2024 | 117.92 | 121.55 | 117.37 | 121.05 | 1,599,412 | +5.41(+4.68%) |
Jan 19, 2024 | 116.80 | 117.64 | 114.48 | 115.64 | 2,445,837 | -1.16(-0.99%) |
Jan 18, 2024 | 118.01 | 120.56 | 115.33 | 116.80 | 1,344,569 | -0.25(-0.21%) |
Jan 17, 2024 | 114.82 | 118.46 | 113.55 | 117.05 | 1,128,483 | +1.66(+1.44%) |
Jan 16, 2024 | 115.41 | 116.61 | 113.62 | 115.39 | 970,196 | -1.41(-1.21%) |
Jan 12, 2024 | 116.73 | 117.97 | 115.69 | 116.80 | 987,649 | +0.74(+0.64%) |
Jan 11, 2024 | 119.26 | 119.33 | 115.58 | 116.06 | 1,186,188 | -3.13(-2.63%) |
Jan 10, 2024 | 121.91 | 121.91 | 114.01 | 119.19 | 2,390,527 | -0.58(-0.48%) |
Jan 09, 2024 | 107.91 | 120.09 | 107.91 | 119.77 | 5,247,928 | +17.16(+16.72%) |
Jan 08, 2024 | 97.15 | 102.93 | 94.75 | 102.61 | 2,190,237 | +5.27(+5.41%) |
Jan 05, 2024 | 93.98 | 98.02 | 91.34 | 97.34 | 1,115,332 | +3.06(+3.25%) |
Jan 04, 2024 | 93.98 | 95.05 | 93.55 | 94.28 | 783,338 | +0.58(+0.62%) |
Jan 03, 2024 | 94.00 | 95.00 | 93.00 | 93.70 | 997,216 | -2.51(-2.61%) |
Jan 02, 2024 | 95.50 | 97.30 | 95.00 | 96.21 | 1,148,175 | -0.22(-0.23%) |
Dec 29, 2023 | 98.05 | 98.20 | 96.34 | 96.43 | 730,028 | -1.35(-1.38%) |
Dec 28, 2023 | 97.34 | 99.49 | 96.94 | 97.78 | 1,093,081 | +0.94(+0.97%) |
Dec 27, 2023 | 96.71 | 97.64 | 95.36 | 96.84 | 1,325,219 | +0.53(+0.55%) |
Dec 26, 2023 | 94.99 | 96.47 | 94.20 | 96.31 | 864,426 | +1.77(+1.87%) |
Dec 22, 2023 | 91.99 | 94.94 | 91.99 | 94.54 | 1,029,331 | +3.79(+4.18%) |
Dec 21, 2023 | 91.30 | 93.08 | 89.92 | 90.75 | 1,059,240 | +0.46(+0.51%) |
Dec 20, 2023 | 94.55 | 94.55 | 90.15 | 90.29 | 1,340,075 | -5.25(-5.50%) |
Dec 19, 2023 | 94.98 | 95.97 | 94.58 | 95.54 | 883,459 | +1.61(+1.71%) |
Dec 18, 2023 | 93.99 | 94.50 | 92.09 | 93.93 | 1,280,152 | +0.94(+1.01%) |
Dec 15, 2023 | 94.49 | 95.50 | 91.60 | 92.99 | 3,385,364 | -1.53(-1.62%) |
Dec 14, 2023 | 93.83 | 96.55 | 93.28 | 94.52 | 1,831,534 | +2.41(+2.62%) |
Dec 13, 2023 | 87.00 | 92.47 | 87.00 | 92.11 | 1,474,866 | +5.30(+6.11%) |
Dec 12, 2023 | 88.73 | 88.91 | 86.23 | 86.81 | 820,544 | -0.90(-1.03%) |
Dec 11, 2023 | 87.52 | 88.10 | 85.61 | 87.71 | 1,228,928 | +0.68(+0.78%) |
Dec 08, 2023 | 88.13 | 89.65 | 87.01 | 87.03 | 614,084 | -1.38(-1.56%) |
Dec 07, 2023 | 87.89 | 90.00 | 87.03 | 88.41 | 689,911 | +1.03(+1.18%) |
Dec 06, 2023 | 88.64 | 89.01 | 86.28 | 87.38 | 2,014,710 | -0.76(-0.86%) |
Dec 05, 2023 | 85.08 | 89.32 | 83.97 | 88.14 | 1,153,337 | +2.02(+2.35%) |
Dec 04, 2023 | 84.38 | 86.94 | 84.00 | 86.12 | 1,318,650 | +1.68(+1.99%) |